KissMeData/000320/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	183100	211171690	12980	12980	12980	12980	282
3	20240724	183000	211171690	12980	12980	12980	12980	0
4	20240724	182900	211171690	12980	12980	12980	12980	0
5	20240724	182800	211171690	12980	12980	12980	12980	0
6	20240724	182700	211171690	12980	12980	12980	12980	0
7	20240724	182600	211171690	12980	12980	12980	12980	0
8	20240724	182500	211171690	12980	12980	12980	12980	0
9	20240724	182400	211171690	12980	12980	12980	12980	0
10	20240724	182300	211171690	12980	12980	12980	12980	0
11	20240724	182200	211171690	12980	12980	12980	12980	0
12	20240724	182100	211171690	12980	12980	12980	12980	0
13	20240724	182000	211171690	12980	12980	12980	12980	0
14	20240724	181900	211171690	12980	12980	12980	12980	0
15	20240724	181800	211171690	12980	12980	12980	12980	0
16	20240724	181700	211171690	12980	12980	12980	12980	0
17	20240724	181600	211171690	12980	12980	12980	12980	0
18	20240724	181500	211171690	12980	12980	12980	12980	0
19	20240724	181400	211171690	12980	12980	12980	12980	0
20	20240724	181300	211171690	12980	12980	12980	12980	0
21	20240724	181200	211171690	12980	12980	12980	12980	0
22	20240724	181100	211171690	12980	12980	12980	12980	0
23	20240724	181000	211171690	12980	12980	12980	12980	0
24	20240724	180900	211171690	12980	12980	12980	12980	0
25	20240724	180800	211171690	12980	12980	12980	12980	0
26	20240724	180700	211171690	12980	12980	12980	12980	0
27	20240724	180600	211171690	12980	12980	12980	12980	0
28	20240724	180500	211171690	12980	12980	12980	12980	0
29	20240724	180400	211171690	12980	12980	12980	12980	0
30	20240724	180300	211171690	12980	12980	12980	12980	0
31	20240724	180200	211171690	12980	12980	12980	12980	0
32	20240724	180100	211171690	12980	12980	12980	12980	282
33	20240724	180000	211171690	12980	12980	12980	12980	0
34	20240724	175900	211171690	12980	12980	12980	12980	0
35	20240724	175800	211171690	12980	12980	12980	12980	0
36	20240724	175700	211171690	12980	12980	12980	12980	0
37	20240724	175600	211171690	12980	12980	12980	12980	0
38	20240724	175500	211171690	12980	12980	12980	12980	0
39	20240724	175400	211171690	12980	12980	12980	12980	0
40	20240724	175300	211171690	12980	12980	12980	12980	0
41	20240724	175200	211171690	12980	12980	12980	12980	0
42	20240724	175100	211171690	12980	12980	12980	12980	0
43	20240724	175000	211171690	12980	12980	12980	12980	0
44	20240724	174900	211171690	12980	12980	12980	12980	0
45	20240724	174800	211171690	12980	12980	12980	12980	0
46	20240724	174700	211171690	12980	12980	12980	12980	0
47	20240724	174600	211171690	12980	12980	12980	12980	0
48	20240724	174500	211171690	12980	12980	12980	12980	0
49	20240724	174400	211171690	12980	12980	12980	12980	0
50	20240724	174300	211171690	12980	12980	12980	12980	0
51	20240724	174200	211171690	12980	12980	12980	12980	0
52	20240724	174100	211171690	12980	12980	12980	12980	0
53	20240724	174000	211171690	12980	12980	12980	12980	0
54	20240724	173900	211171690	12980	12980	12980	12980	0
55	20240724	173800	211171690	12980	12980	12980	12980	0
56	20240724	173700	211171690	12980	12980	12980	12980	0
57	20240724	173600	211171690	12980	12980	12980	12980	0
58	20240724	173500	211171690	12980	12980	12980	12980	0
59	20240724	173400	211171690	12980	12980	12980	12980	0
60	20240724	173300	211171690	12980	12980	12980	12980	0
61	20240724	173200	211171690	12980	12980	12980	12980	0
62	20240724	173100	211171690	12980	12980	12980	12980	282
63	20240724	173000	211171690	12980	12980	12980	12980	0
64	20240724	172900	211171690	12980	12980	12980	12980	0
65	20240724	172800	211171690	12980	12980	12980	12980	0
66	20240724	172700	211171690	12980	12980	12980	12980	0
67	20240724	172600	211171690	12980	12980	12980	12980	0
68	20240724	172500	211171690	12980	12980	12980	12980	0
69	20240724	172400	211171690	12980	12980	12980	12980	0
70	20240724	172300	211171690	12980	12980	12980	12980	0
71	20240724	172200	211171690	12980	12980	12980	12980	0
72	20240724	172100	211171690	12980	12980	12980	12980	0
73	20240724	172000	211171690	12980	12980	12980	12980	0
74	20240724	171900	211171690	12980	12980	12980	12980	0
75	20240724	171800	211171690	12980	12980	12980	12980	0
76	20240724	171700	211171690	12980	12980	12980	12980	0
77	20240724	171600	211171690	12980	12980	12980	12980	0
78	20240724	171500	211171690	12980	12980	12980	12980	0
79	20240724	171400	211171690	12980	12980	12980	12980	0
80	20240724	171300	211171690	12980	12980	12980	12980	0
81	20240724	171200	211171690	12980	12980	12980	12980	0
82	20240724	171100	211171690	12980	12980	12980	12980	0
83	20240724	171000	211171690	12980	12980	12980	12980	0
84	20240724	170900	211171690	12980	12980	12980	12980	0
85	20240724	170800	211171690	12980	12980	12980	12980	0
86	20240724	170700	211171690	12980	12980	12980	12980	0
87	20240724	170600	211171690	12980	12980	12980	12980	0
88	20240724	170500	211171690	12980	12980	12980	12980	0
89	20240724	170400	211171690	12980	12980	12980	12980	0
90	20240724	170300	211171690	12980	12980	12980	12980	0
91	20240724	170200	211171690	12980	12980	12980	12980	0
92	20240724	170100	211171690	12980	12980	12980	12980	282
93	20240724	170000	211171690	12980	12980	12980	12980	0
94	20240724	165900	211171690	12980	12980	12980	12980	0
95	20240724	165800	211171690	12980	12980	12980	12980	0
96	20240724	165700	211171690	12980	12980	12980	12980	0
97	20240724	165600	211171690	12980	12980	12980	12980	0
98	20240724	165500	211171690	12980	12980	12980	12980	0
99	20240724	165400	211171690	12980	12980	12980	12980	0
100	20240724	165300	211171690	12980	12980	12980	12980	0
101	20240724	165200	211171690	12980	12980	12980	12980	0
102	20240724	165100	211171690	12980	12980	12980	12980	0
103	20240724	165000	211171690	12980	12980	12980	12980	0
104	20240724	164900	211171690	12980	12980	12980	12980	0
105	20240724	164800	211171690	12980	12980	12980	12980	0
106	20240724	164700	211171690	12980	12980	12980	12980	0
107	20240724	164600	211171690	12980	12980	12980	12980	0
108	20240724	164500	211171690	12980	12980	12980	12980	0
109	20240724	164400	211171690	12980	12980	12980	12980	0
110	20240724	164300	211171690	12980	12980	12980	12980	0
111	20240724	164200	211171690	12980	12980	12980	12980	0
112	20240724	164100	211171690	12980	12980	12980	12980	0
113	20240724	164000	211171690	12980	12980	12980	12980	0
114	20240724	163900	211171690	12980	12980	12980	12980	0
115	20240724	163800	211171690	12980	12980	12980	12980	0
116	20240724	163700	211171690	12980	12980	12980	12980	0
117	20240724	163600	211171690	12980	12980	12980	12980	0
118	20240724	163500	211171690	12980	12980	12980	12980	0
119	20240724	163400	211171690	12980	12980	12980	12980	0
120	20240724	163300	211171690	12980	12980	12980	12980	0
121	20240724	163200	211171690	12980	12980	12980	12980	0
122	20240724	163100	211171690	12980	12980	12980	12980	282
123	20240724	163000	211171690	12980	12980	12980	12980	0
124	20240724	162900	211171690	12980	12980	12980	12980	0
125	20240724	162800	211171690	12980	12980	12980	12980	0
126	20240724	162700	211171690	12980	12980	12980	12980	0
127	20240724	162600	211171690	12980	12980	12980	12980	0
128	20240724	162500	211171690	12980	12980	12980	12980	0
129	20240724	162400	211171690	12980	12980	12980	12980	0
130	20240724	162300	211171690	12980	12980	12980	12980	0
131	20240724	162200	211171690	12980	12980	12980	12980	0
132	20240724	162100	211171690	12980	12980	12980	12980	0
133	20240724	162000	211171690	12980	12980	12980	12980	0
134	20240724	161900	211171690	12980	12980	12980	12980	0
135	20240724	161800	211171690	12980	12980	12980	12980	0
136	20240724	161700	211171690	12980	12980	12980	12980	0
137	20240724	161600	211171690	12980	12980	12980	12980	0
138	20240724	161500	211171690	12980	12980	12980	12980	0
139	20240724	161400	211171690	12980	12980	12980	12980	0
140	20240724	161300	211171690	12980	12980	12980	12980	0
141	20240724	161200	211171690	12980	12980	12980	12980	0
142	20240724	161100	211171690	12980	12980	12980	12980	0
143	20240724	161000	211171690	12980	12980	12980	12980	0
144	20240724	160900	211171690	12980	12980	12980	12980	0
145	20240724	160800	211171690	12980	12980	12980	12980	0
146	20240724	160700	211171690	12980	12980	12980	12980	0
147	20240724	160600	211171690	12980	12980	12980	12980	0
148	20240724	160500	211171690	12980	12980	12980	12980	0
149	20240724	160400	211171690	12980	12980	12980	12980	0
150	20240724	160300	211171690	12980	12980	12980	12980	0
151	20240724	160200	211171690	12980	12980	12980	12980	0
152	20240724	160100	211171690	12980	12980	12980	12980	282
153	20240724	160000	211171690	12980	12980	12980	12980	0
154	20240724	155900	211171690	12980	12980	12980	12980	0
155	20240724	155800	211171690	12980	12980	12980	12980	0
156	20240724	155700	211171690	12980	12980	12980	12980	0
157	20240724	155600	211171690	12980	12980	12980	12980	0
158	20240724	155500	211171690	12980	12980	12980	12980	0
159	20240724	155400	211171690	12980	12980	12980	12980	0
160	20240724	155300	211171690	12980	12980	12980	12980	0
161	20240724	155200	211171690	12980	12980	12980	12980	0
162	20240724	155100	211171690	12980	12980	12980	12980	0
163	20240724	155000	211171690	12980	12980	12980	12980	0
164	20240724	154900	211171690	12980	12980	12980	12980	0
165	20240724	154800	211171690	12980	12980	12980	12980	0
166	20240724	154700	211171690	12980	12980	12980	12980	0
167	20240724	154600	211171690	12980	12980	12980	12980	0
168	20240724	154500	211171690	12980	12980	12980	12980	0
169	20240724	154400	211171690	12980	12980	12980	12980	0
170	20240724	154300	211171690	12980	12980	12980	12980	0
171	20240724	154200	211171690	12980	12980	12980	12980	0
172	20240724	154100	211171690	12980	12980	12980	12980	0
173	20240724	154000	211171690	12980	12980	12980	12980	0
174	20240724	153900	211171690	12980	12980	12980	12980	0
175	20240724	153800	211171690	12980	12980	12980	12980	0
176	20240724	153700	211171690	12980	12980	12980	12980	0
177	20240724	153600	211171690	12980	12980	12980	12980	0
178	20240724	153500	211171690	12980	12980	12980	12980	0
179	20240724	153400	211171690	12980	12980	12980	12980	0
180	20240724	153300	211171690	12980	12980	12980	12980	0
181	20240724	153200	211171690	12980	12980	12980	12980	0
182	20240724	153100	211171690	12980	12980	12980	12980	282
183	20240724	153000	211171690	12980	12980	12980	12980	282
184	20240724	152900	207511330	12980	12980	12980	12980	0
185	20240724	152800	207511330	12980	12980	12980	12980	0
186	20240724	152700	207511330	12980	12980	12980	12980	0
187	20240724	152600	207511330	12980	12980	12980	12980	0
188	20240724	152500	207511330	12980	12980	12980	12980	0
189	20240724	152400	207511330	12980	12980	12980	12980	0
190	20240724	152300	207511330	12980	12980	12980	12980	0
191	20240724	152200	207511330	12980	12980	12980	12980	0
192	20240724	152100	207511330	12980	12980	12980	12980	0
193	20240724	152000	207511330	12980	12980	12980	12980	0
194	20240724	151900	207511330	12980	12910	12980	12900	406
195	20240724	151800	202264360	12960	12920	12960	12910	66
196	20240724	151700	201411610	12970	12960	12970	12960	26
197	20240724	151600	201074400	12970	12970	12970	12930	24
198	20240724	151500	200763400	12970	12970	12970	12970	15
199	20240724	151400	200568850	12970	12970	12970	12970	1
200	20240724	151300	200555880	12940	12970	12970	12940	42
201	20240724	151200	200011590	12970	12970	12970	12970	0
202	20240724	151100	200011590	12970	12970	12970	12970	18
203	20240724	151000	199778130	12970	12970	12970	12970	20
204	20240724	150900	199518730	12970	12970	12970	12970	6
205	20240724	150800	199440910	12970	12970	12970	12970	0
206	20240724	150700	199440910	12970	12940	12970	12940	2
207	20240724	150600	199415000	12970	12970	12970	12970	0
208	20240724	150500	199415000	12970	12970	12970	12970	0
209	20240724	150400	199415000	12970	12970	12970	12970	10
210	20240724	150300	199285300	12970	12970	12970	12970	0
211	20240724	150200	199285300	12970	12970	12970	12970	0
212	20240724	150100	199285300	12970	12970	12970	12970	0
213	20240724	150000	199285300	12970	12970	12970	12970	7
214	20240724	145900	199194510	12970	12970	12970	12970	0
215	20240724	145800	199194510	12970	12970	12970	12970	0
216	20240724	145700	199194510	12970	12970	12970	12970	1
217	20240724	145600	199181540	12980	12980	12980	12980	0
218	20240724	145500	199181540	12980	12980	12980	12980	0
219	20240724	145400	199181540	12980	12980	12980	12980	0
220	20240724	145300	199181540	12980	12980	12980	12980	0
221	20240724	145200	199181540	12980	12980	12980	12980	50
222	20240724	145100	198532540	12980	12980	12980	12980	0
223	20240724	145000	198532540	12980	12920	12980	12920	2
224	20240724	144900	198506640	12980	12980	12980	12970	31
225	20240724	144800	198104550	12970	12970	12970	12970	160
226	20240724	144700	196029350	12970	12970	12970	12970	0
227	20240724	144600	196029350	12970	12970	12970	12970	0
228	20240724	144500	196029350	12970	12970	12970	12970	63
229	20240724	144400	195212240	12970	12970	12970	12970	0
230	20240724	144300	195212240	12970	12970	12970	12970	0
231	20240724	144200	195212240	12970	12970	12970	12970	1
232	20240724	144100	195199270	12960	12960	12960	12960	0
233	20240724	144000	195199270	12960	12960	12960	12960	34
234	20240724	143900	194758630	12960	12960	12960	12960	1
235	20240724	143800	194745670	12910	12910	12910	12910	0
236	20240724	143700	194745670	12910	12910	12910	12910	8
237	20240724	143600	194642390	12960	12960	12960	12960	0
238	20240724	143500	194642390	12960	12960	12960	12960	0
239	20240724	143400	194642390	12960	12960	12960	12960	0
240	20240724	143300	194642390	12960	12960	12960	12960	0
241	20240724	143200	194642390	12960	12960	12960	12960	0
242	20240724	143100	194642390	12960	12960	12960	12960	50
243	20240724	143000	193994390	12960	12920	12960	12920	11
244	20240724	142900	193852230	12970	12970	12970	12970	0
245	20240724	142800	193852230	12970	12970	12970	12970	0
246	20240724	142700	193852230	12970	12960	12970	12960	30
247	20240724	142600	193463420	12910	12910	12910	12910	10
248	20240724	142500	193334320	12960	12960	12960	12960	0
249	20240724	142400	193334320	12960	12960	12960	12960	0
250	20240724	142300	193334320	12960	12910	12960	12910	11
251	20240724	142200	193192260	12970	12970	12970	12970	2
252	20240724	142100	193166320	12970	12970	12970	12970	48
253	20240724	142000	192543760	12970	12910	12970	12910	11
254	20240724	141900	192401690	12970	12970	12970	12970	0
255	20240724	141800	192401690	12970	12970	12970	12970	1
256	20240724	141700	192388720	12900	12900	12900	12900	0
257	20240724	141600	192388720	12900	12900	12900	12900	10
258	20240724	141500	192259720	12980	12970	12980	12970	35
259	20240724	141400	191805760	12970	12970	12970	12970	0
260	20240724	141300	191805760	12970	12900	12970	12900	12
261	20240724	141200	191650890	12970	12970	12970	12970	1
262	20240724	141100	191637920	12930	12930	12930	12930	27
263	20240724	141000	191288810	12930	12930	12930	12930	2
264	20240724	140900	191262950	12980	12980	12980	12980	0
265	20240724	140800	191262950	12980	12980	12980	12980	0
266	20240724	140700	191262950	12980	12980	12980	12980	0
267	20240724	140600	191262950	12980	12930	12980	12930	15
268	20240724	140500	191068790	12990	12990	12990	12990	0
269	20240724	140400	191068790	12990	12970	12990	12970	35
270	20240724	140300	190614780	12900	12900	12900	12900	10
271	20240724	140200	190485780	12970	12970	12970	12970	59
272	20240724	140100	189720550	12970	12970	12970	12970	1
273	20240724	140000	189707580	12960	12910	12960	12910	28
274	20240724	135900	189345200	12970	12970	12970	12970	0
275	20240724	135800	189345200	12970	12970	12970	12970	0
276	20240724	135700	189345200	12970	12970	12970	12970	1
277	20240724	135600	189332230	12900	12900	12900	12900	10
278	20240724	135500	189203230	12970	12970	12970	12970	0
279	20240724	135400	189203230	12970	12970	12970	12970	0
280	20240724	135300	189203230	12970	12900	12970	12900	64
281	20240724	135200	188373850	12900	12900	12900	12900	0
282	20240724	135100	188373850	12900	12900	12900	12900	0
283	20240724	135000	188373850	12900	12900	12900	12900	10
284	20240724	134900	188244850	12970	12970	12970	12970	0
285	20240724	134800	188244850	12970	12970	12970	12970	0
286	20240724	134700	188244850	12970	12960	12970	12960	67
287	20240724	134600	187376010	12900	12900	12900	12900	10
288	20240724	134500	187247010	12910	12910	12910	12910	0
289	20240724	134400	187247010	12910	12910	12910	12910	0
290	20240724	134300	187247010	12910	12910	12910	12910	10
291	20240724	134200	187117910	12960	12960	12960	12960	0
292	20240724	134100	187117910	12960	12960	12960	12960	0
293	20240724	134000	187117910	12960	12910	12960	12910	64
294	20240724	133900	186290900	12930	12930	12930	12930	0
295	20240724	133800	186290900	12930	12930	12930	12930	0
296	20240724	133700	186290900	12930	12930	12930	12930	0
297	20240724	133600	186290900	12930	12930	12930	12930	20
298	20240724	133500	186032300	12970	12960	12970	12960	37
299	20240724	133400	185552740	12940	12940	12940	12940	20
300	20240724	133300	185293940	12910	12910	12910	12910	10
301	20240724	133200	185164840	12940	12940	12940	12940	0
302	20240724	133100	185164840	12940	12930	12940	12870	8089
303	20240724	133000	80896060	12930	12930	12930	12930	10
304	20240724	132900	80766760	12970	12970	12970	12970	0
305	20240724	132800	80766760	12970	12970	12970	12970	2
306	20240724	132700	80740820	12950	12950	12950	12950	12
307	20240724	132600	80585420	12970	12940	12970	12940	15
308	20240724	132500	80391170	12940	12940	12940	12940	0
309	20240724	132400	80391170	12940	12940	12940	12940	0
310	20240724	132300	80391170	12940	12940	12940	12940	10
311	20240724	132200	80261770	12940	12940	12940	12940	0
312	20240724	132100	80261770	12940	12940	12940	12940	0
313	20240724	132000	80261770	12940	12940	12940	12940	10
314	20240724	131900	80132370	12940	12940	12940	12940	0
315	20240724	131800	80132370	12940	12940	12940	12940	0
316	20240724	131700	80132370	12940	12940	12940	12940	0
317	20240724	131600	80132370	12940	12940	12940	12940	16
318	20240724	131500	79925330	12950	12950	12950	12950	0
319	20240724	131400	79925330	12950	12950	12950	12950	34
320	20240724	131300	79485030	12950	12950	12950	12950	10
321	20240724	131200	79355530	13010	13010	13010	13010	0
322	20240724	131100	79355530	13010	12970	13010	12970	50
323	20240724	131000	78705610	12990	12920	12990	12920	11
324	20240724	130900	78563420	13000	12930	13000	12930	268
325	20240724	130800	75095890	12970	12960	12970	12940	201
326	20240724	130700	72494870	12940	12940	12940	12940	459
327	20240724	130600	66555410	12940	12940	12940	12940	10
328	20240724	130500	66426010	12940	12940	12940	12940	0
329	20240724	130400	66426010	12940	12940	12940	12940	0
330	20240724	130300	66426010	12940	12940	12940	12940	10
331	20240724	130200	66296610	12970	12970	12970	12970	0
332	20240724	130100	66296610	12970	12970	12970	12970	0
333	20240724	130000	66296610	12970	12940	12970	12940	11
334	20240724	125900	66154240	12970	12970	12970	12970	0
335	20240724	125800	66154240	12970	12970	12970	12970	0
336	20240724	125700	66154240	12970	12970	12970	12970	0
337	20240724	125600	66154240	12970	12940	12970	12940	11
338	20240724	125500	66011870	13000	13000	13000	13000	0
339	20240724	125400	66011870	13000	13000	13000	13000	0
340	20240724	125300	66011870	13000	12950	13000	12950	56
341	20240724	125200	65284370	12990	12990	12990	12990	1
342	20240724	125100	65271380	12980	12980	12980	12980	9
343	20240724	125000	65154560	12940	12940	12940	12940	10
344	20240724	124900	65025160	12940	12940	12940	12940	0
345	20240724	124800	65025160	12940	12940	12940	12940	0
346	20240724	124700	65025160	12940	12940	12940	12940	0
347	20240724	124600	65025160	12940	12940	12940	12940	10
348	20240724	124500	64895760	12950	12950	12950	12950	0
349	20240724	124400	64895760	12950	12950	12950	12950	147
350	20240724	124300	62992110	12950	12950	12950	12950	10
351	20240724	124200	62862610	12940	12940	12940	12940	0
352	20240724	124100	62862610	12940	12940	12940	12940	0
353	20240724	124000	62862610	12940	12940	12940	12940	10
354	20240724	123900	62733210	12940	12940	12940	12940	5
355	20240724	123800	62668510	12950	12950	12950	12950	0
356	20240724	123700	62668510	12950	12950	12950	12950	90
357	20240724	123600	61503010	12950	12950	12950	12950	42
358	20240724	123500	60959110	12950	12950	12950	12950	0
359	20240724	123400	60959110	12950	12950	12950	12950	0
360	20240724	123300	60959110	12950	12980	12980	12950	13
361	20240724	123200	60790670	12950	12950	12950	12950	0
362	20240724	123100	60790670	12950	12950	12950	12950	0
363	20240724	123000	60790670	12950	12950	12950	12950	10
364	20240724	122900	60661170	12950	12950	12950	12950	0
365	20240724	122800	60661170	12950	12950	12950	12950	8
366	20240724	122700	60557570	12960	12960	12960	12960	192
367	20240724	122600	58069250	12960	12960	12960	12960	10
368	20240724	122500	57939650	12970	12970	12970	12970	0
369	20240724	122400	57939650	12970	12970	12970	12970	0
370	20240724	122300	57939650	12970	12960	12970	12960	20
371	20240724	122200	57680350	12960	12960	12960	12960	0
372	20240724	122100	57680350	12960	12960	12960	12960	0
373	20240724	122000	57680350	12960	12960	12960	12960	10
374	20240724	121900	57550750	12960	12960	12960	12960	0
375	20240724	121800	57550750	12960	12960	12960	12960	0
376	20240724	121700	57550750	12960	12960	12960	12960	0
377	20240724	121600	57550750	12960	12960	12960	12960	10
378	20240724	121500	57421150	12960	12960	12960	12960	1
379	20240724	121400	57408190	12960	12960	12960	12960	0
380	20240724	121300	57408190	12960	12960	12960	12960	10
381	20240724	121200	57278590	12960	12960	12960	12960	0
382	20240724	121100	57278590	12960	12960	12960	12960	0
383	20240724	121000	57278590	12960	12960	12960	12960	10
384	20240724	120900	57148990	12960	12960	12960	12960	0
385	20240724	120800	57148990	12960	12960	12960	12960	0
386	20240724	120700	57148990	12960	12960	12960	12960	0
387	20240724	120600	57148990	12960	12970	12970	12960	161
388	20240724	120500	55060920	12970	12970	12970	12970	0
389	20240724	120400	55060920	12970	12970	12970	12970	0
390	20240724	120300	55060920	12970	12970	12970	12970	10
391	20240724	120200	54931220	13010	13010	13010	13010	0
392	20240724	120100	54931220	13010	13010	13010	13010	56
393	20240724	120000	54202660	13000	12970	13000	12970	12
394	20240724	115900	54046960	13000	13000	13000	13000	0
395	20240724	115800	54046960	13000	13000	13000	13000	0
396	20240724	115700	54046960	13000	13000	13000	13000	18
397	20240724	115600	53812960	12960	12960	12960	12960	10
398	20240724	115500	53683360	13020	13000	13020	13000	262
399	20240724	115400	50273630	12970	12990	13010	12970	17
400	20240724	115300	50052970	12950	12950	12950	12950	10
401	20240724	115200	49923470	13010	12990	13010	12990	25
402	20240724	115100	49598420	12950	12950	12950	12950	0
403	20240724	115000	49598420	12950	12950	12950	12950	10
404	20240724	114900	49468920	13020	13020	13020	13020	0
405	20240724	114800	49468920	13020	12980	13020	12980	250
406	20240724	114700	46213960	12970	12970	12970	12970	12
407	20240724	114600	46058320	12970	12950	12970	12950	20
408	20240724	114500	45799120	13020	12960	13020	12960	28
409	20240724	114400	45435920	13020	12990	13020	12990	20
410	20240724	114300	45175730	12960	12960	12960	12960	10
411	20240724	114200	45046130	12960	12960	12960	12960	0
412	20240724	114100	45046130	12960	12960	12960	12960	0
413	20240724	114000	45046130	12960	12960	12960	12960	10
414	20240724	113900	44916530	12980	12980	12980	12980	8
415	20240724	113800	44812690	13020	12960	13020	12950	124
416	20240724	113700	43205730	12960	12960	12960	12960	0
417	20240724	113600	43205730	12960	12960	12960	12960	10
418	20240724	113500	43076130	12960	12960	12960	12960	0
419	20240724	113400	43076130	12960	12960	12960	12960	0
420	20240724	113300	43076130	12960	12960	12960	12960	10
421	20240724	113200	42946530	13020	13020	13020	13020	0
422	20240724	113100	42946530	13020	12990	13020	12990	25
423	20240724	113000	42621240	12960	12960	12960	12960	40
424	20240724	112900	42102840	12990	12990	12990	12990	0
425	20240724	112800	42102840	12990	12990	12990	12990	0
426	20240724	112700	42102840	12990	12990	12990	12990	0
427	20240724	112600	42102840	12990	12960	12990	12960	13
428	20240724	112500	41934280	12970	12970	12970	12970	7
429	20240724	112400	41843490	12980	12980	12980	12980	1
430	20240724	112300	41830510	12980	12980	12980	12980	10
431	20240724	112200	41700710	12980	12980	12980	12980	0
432	20240724	112100	41700710	12980	12980	12980	12980	0
433	20240724	112000	41700710	12980	12980	12980	12980	10
434	20240724	111900	41570910	12980	12980	12980	12980	0
435	20240724	111800	41570910	12980	12980	12980	12980	0
436	20240724	111700	41570910	12980	12980	12980	12980	2
437	20240724	111600	41544950	12980	12980	12980	12980	10
438	20240724	111500	41415150	12980	12980	12980	12980	0
439	20240724	111400	41415150	12980	12980	12980	12980	0
440	20240724	111300	41415150	12980	12980	12980	12980	10
441	20240724	111200	41285350	12980	12980	12980	12980	0
442	20240724	111100	41285350	12980	12980	12980	12980	0
443	20240724	111000	41285350	12980	12980	12980	12980	10
444	20240724	110900	41155550	13000	13000	13000	13000	50
445	20240724	110800	40505550	13020	13020	13020	13020	18
446	20240724	110700	40271190	13000	13020	13030	13000	28
447	20240724	110600	39906800	12960	12990	13020	12960	22
448	20240724	110500	39621220	12990	12990	12990	12990	2
449	20240724	110400	39595240	12990	12990	12990	12990	0
450	20240724	110300	39595240	12990	12990	12990	12990	10
451	20240724	110200	39465340	13030	13030	13030	13030	0
452	20240724	110100	39465340	13030	13030	13030	13030	0
453	20240724	110000	39465340	13030	12970	13030	12970	39
454	20240724	105900	38958320	13030	13030	13030	13030	0
455	20240724	105800	38958320	13030	13000	13030	13000	25
456	20240724	105700	38633110	12960	12960	12960	12960	0
457	20240724	105600	38633110	12960	12960	12960	12960	10
458	20240724	105500	38503510	12960	12960	12960	12960	0
459	20240724	105400	38503510	12960	12960	12960	12960	0
460	20240724	105300	38503510	12960	12960	12960	12960	10
461	20240724	105200	38373910	12990	12990	12990	12990	0
462	20240724	105100	38373910	12990	12970	12990	12970	8
463	20240724	105000	38270130	12970	12970	12970	12970	3
464	20240724	104900	38231220	13040	13040	13040	13040	0
465	20240724	104800	38231220	13040	13040	13040	13040	0
466	20240724	104700	38231220	13040	13030	13040	13030	20
467	20240724	104600	37970590	12970	13010	13030	12970	12
468	20240724	104500	37814850	13040	13040	13040	13040	0
469	20240724	104400	37814850	13040	13040	13040	13040	0
470	20240724	104300	37814850	13040	12970	13040	12970	35
471	20240724	104200	37359400	13040	13010	13040	13010	15
472	20240724	104100	37163950	12970	12980	12980	12970	51
473	20240724	104000	36502090	13030	12990	13030	12990	18
474	20240724	103900	36267990	13040	13030	13040	13030	25
475	20240724	103800	35942170	12980	12980	12980	12980	0
476	20240724	103700	35942170	12980	12980	12980	12980	0
477	20240724	103600	35942170	12980	13010	13030	12980	24
478	20240724	103500	35629970	13040	13040	13040	13040	0
479	20240724	103400	35629970	13040	13000	13040	13000	41
480	20240724	103300	35096230	12970	12970	12970	12970	10
481	20240724	103200	34966530	12990	12990	12990	12990	0
482	20240724	103100	34966530	12990	12990	12990	12990	3
483	20240724	103000	34927560	13030	12980	13030	12980	30
484	20240724	102900	34537160	13040	13040	13040	13040	0
485	20240724	102800	34537160	13040	13040	13040	13040	0
486	20240724	102700	34537160	13040	13040	13040	13040	0
487	20240724	102600	34537160	13040	12980	13040	12980	15
488	20240724	102500	34342160	13040	13040	13040	13040	0
489	20240724	102400	34342160	13040	13030	13040	13030	18
490	20240724	102300	34107610	13000	12960	13000	12960	11
491	20240724	102200	33965010	13030	13030	13030	13030	0
492	20240724	102100	33965010	13030	12990	13030	12990	2
493	20240724	102000	33938990	12960	12960	12960	12960	10
494	20240724	101900	33809390	12960	12960	12960	12960	0
495	20240724	101800	33809390	12960	12960	12960	12960	0
496	20240724	101700	33809390	12960	12960	12960	12960	0
497	20240724	101600	33809390	12960	12960	12960	12960	10
498	20240724	101500	33679790	13040	13040	13040	13040	0
499	20240724	101400	33679790	13040	13000	13040	13000	50
500	20240724	101300	33028910	12960	12960	12960	12960	10
501	20240724	101200	32899310	12960	12960	12960	12960	0
502	20240724	101100	32899310	12960	12960	12960	12960	0
503	20240724	101000	32899310	12960	12960	12960	12960	10
504	20240724	100900	32769710	13020	13020	13020	13020	0
505	20240724	100800	32769710	13020	13020	13020	13020	0
506	20240724	100700	32769710	13020	13000	13020	13000	27
507	20240724	100600	32418690	12960	12960	12960	12960	10
508	20240724	100500	32289090	13000	13000	13000	13000	0
509	20240724	100400	32289090	13000	12980	13000	12980	61
510	20240724	100300	31496110	12950	12950	12950	12950	10
511	20240724	100200	31366610	13000	13000	13000	13000	0
512	20240724	100100	31366610	13000	13000	13000	13000	0
513	20240724	100000	31366610	13000	12950	13000	12950	50
514	20240724	095900	30717680	12930	12930	12930	12930	0
515	20240724	095800	30717680	12930	12930	12930	12930	0
516	20240724	095700	30717680	12930	12930	12930	12930	0
517	20240724	095600	30717680	12930	12930	12930	12930	10
518	20240724	095500	30588380	12930	12930	12930	12930	0
519	20240724	095400	30588380	12930	12930	12930	12930	0
520	20240724	095300	30588380	12930	12930	12930	12930	14
521	20240724	095200	30407360	12980	12980	12980	12980	0
522	20240724	095100	30407360	12980	12980	12980	12980	18
523	20240724	095000	30173720	12940	12910	12940	12910	165
524	20240724	094900	28038920	12940	12940	12940	12940	0
525	20240724	094800	28038920	12940	12940	12940	12940	25
526	20240724	094700	27715420	12930	12930	12930	12930	17
527	20240724	094600	27495610	12910	12930	12930	12910	11
528	20240724	094500	27353580	12910	12910	12910	12910	0
529	20240724	094400	27353580	12910	12910	12910	12910	0
530	20240724	094300	27353580	12910	12910	12910	12910	57
531	20240724	094200	26617710	12940	12940	12940	12940	1
532	20240724	094100	26604770	12970	12970	12970	12970	1
533	20240724	094000	26591800	12910	12910	12910	12910	10
534	20240724	093900	26462700	13000	13000	13000	13000	0
535	20240724	093800	26462700	13000	13000	13000	13000	0
536	20240724	093700	26462700	13000	13000	13000	13000	0
537	20240724	093600	26462700	13000	12890	13000	12890	160
538	20240724	093500	24393560	12880	12880	12880	12880	0
539	20240724	093400	24393560	12880	12880	12880	12880	0
540	20240724	093300	24393560	12880	12880	12880	12880	10
541	20240724	093200	24264760	12930	12920	12930	12920	78
542	20240724	093100	23256310	12850	12850	12850	12850	0
543	20240724	093000	23256310	12850	12850	12850	12850	11
544	20240724	092900	23114960	12880	12880	12880	12880	1
545	20240724	092800	23102080	12920	12870	12920	12870	162
546	20240724	092700	21017090	12840	12840	12840	12840	1
547	20240724	092600	21004250	12840	12840	12840	12840	10
548	20240724	092500	20875850	12840	12840	12840	12840	0
549	20240724	092400	20875850	12840	12840	12840	12840	0
550	20240724	092300	20875850	12840	12850	12850	12840	92
551	20240724	092200	19694450	12870	12840	12870	12840	291
552	20240724	092100	15957950	12840	12840	12840	12840	0
553	20240724	092000	15957950	12840	12840	12840	12840	10
554	20240724	091900	15829550	12860	12880	12880	12860	285
555	20240724	091800	12164210	12900	12840	12900	12840	36
556	20240724	091700	11701670	12840	12840	12840	12840	0
557	20240724	091600	11701670	12840	12840	12840	12840	10
558	20240724	091500	11573270	12840	12840	12840	12840	0
559	20240724	091400	11573270	12840	12840	12840	12840	10
560	20240724	091300	11444870	12850	12850	12850	12850	70
561	20240724	091200	10545370	12850	12850	12850	12850	0
562	20240724	091100	10545370	12850	12850	12850	12850	42
563	20240724	091000	10005670	12850	12850	12850	12850	10
564	20240724	090900	9877170	12890	12890	12890	12890	0
565	20240724	090800	9877170	12890	12880	12890	12880	20
566	20240724	090700	9619560	12890	12890	12890	12890	0
567	20240724	090600	9619560	12890	12890	12890	12850	17
568	20240724	090500	9400830	12850	12850	12850	12850	38
569	20240724	090400	8912530	12890	12890	12890	12890	1
570	20240724	090300	8899640	12890	12930	12930	12890	4
571	20240724	090200	8847960	12910	12920	12920	12910	8
572	20240724	090100	8744650	12930	12970	13100	12930	375
573	20240724	090000	3864510	12930	12900	12980	12900	299